La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 277,97 +48,42 (+0,08 %)
Macy's, Inc. (M)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:19.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510C00019000 | 2024-05-03 2:57PM EDT | 2024-05-10 | 0.83 | 0.80 | 0.89 | +0.20 | +31.75% | 525 | 462 | 55.47% |
| M240517C00019000 | 2024-05-03 3:23PM EDT | 2024-05-17 | 1.14 | 1.05 | 1.45 | +0.19 | +20.00% | 53 | 4,719 | 66.80% |
| M240524C00019000 | 2024-05-03 3:30PM EDT | 2024-05-24 | 1.30 | 0.25 | 2.21 | +0.36 | +38.30% | 8 | 88 | 52.73% |
| M240531C00019000 | 2024-05-03 2:44PM EDT | 2024-05-31 | 2.00 | 0.68 | 2.46 | +1.32 | +194.12% | 10 | 28 | 62.01% |
| M240621C00019000 | 2024-05-03 2:46PM EDT | 2024-06-21 | 1.85 | 1.74 | 1.90 | +0.26 | +16.35% | 177 | 2,529 | 55.57% |
| M240816C00019000 | 2024-05-03 1:22PM EDT | 2024-08-16 | 2.22 | 1.79 | 2.33 | +0.37 | +20.00% | 7 | 350 | 50.34% |
| M240920C00019000 | 2024-05-03 3:11PM EDT | 2024-09-20 | 2.50 | 2.25 | 2.74 | +0.30 | +13.64% | 59 | 115 | 52.34% |
| M241115C00019000 | 2024-05-02 11:22AM EDT | 2024-11-15 | 2.37 | 1.90 | 3.60 | 0.00 | - | 1 | 404 | 59.81% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| M240510P00019000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.30 | 0.20 | 0.34 | -0.18 | -37.50% | 116 | 94 | 57.03% |
| M240517P00019000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.52 | 0.51 | 0.65 | -0.25 | -32.47% | 34 | 2,700 | 56.15% |
| M240524P00019000 | 2024-04-23 12:20PM EDT | 2024-05-24 | 1.10 | 0.51 | 1.10 | 0.00 | - | 5 | 10 | 58.11% |
| M240531P00019000 | 2024-05-03 1:45PM EDT | 2024-05-31 | 0.90 | 0.65 | 1.19 | -0.58 | -39.19% | 2 | 8 | 55.66% |
| M240621P00019000 | 2024-05-03 12:39PM EDT | 2024-06-21 | 1.37 | 1.24 | 1.37 | -0.32 | -18.93% | 18 | 1,597 | 55.76% |
| M240816P00019000 | 2024-05-02 3:11PM EDT | 2024-08-16 | 1.72 | 1.44 | 1.70 | 0.00 | - | 1 | 750 | 47.66% |
| M240920P00019000 | 2024-05-03 3:00PM EDT | 2024-09-20 | 1.92 | 1.86 | 1.94 | -0.62 | -24.41% | 97 | 26 | 46.34% |
| M241115P00019000 | 2024-05-02 3:19PM EDT | 2024-11-15 | 2.40 | 1.00 | 2.22 | 0.00 | - | 30 | 96 | 44.19% |
